AMG: Affiliated Managers Group Inc.

As of Wednesday, May 14th, 2025

$ 182.12

-0.34 -0.19%

Open: 183.03
High: 184.27
Low: 181.52
Volume: 265,082
Previous Close on Tuesday, May 13th, 2025

$ 182.46

-1.37 -0.75%

Open: 185.44
High: 186.00
Low: 182.28
Volume: 400,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 183.03 184.27 181.52 182.12 265,082 -0.34 -0.19
2025-05-13 185.44 186.00 182.28 182.46 400,557 -1.37 -0.75
2025-05-12 183.11 188.62 180.48 183.83 307,637 +4.66 +2.60
2025-05-09 182.57 183.90 178.77 179.17 347,257 -1.99 -1.10
2025-05-08 185.98 188.55 173.58 181.16 330,551 +5.94 +3.39
2025-05-07 172.96 177.11 172.96 175.22 320,964 +2.63 +1.52
2025-05-06 170.48 174.05 170.27 172.59 269,833 -0.01 -0.01
2025-05-05 172.80 175.69 172.52 172.60 228,709 -1.49 -0.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 188.62
On 2025-05-12		 173.58
On 2025-05-08		 6.90 3.94 188.55
On 2025-05-08		 178.77
On 2025-05-09		 -5.19 181.75
10D 188.62
On 2025-05-12		 163.71
On 2025-05-01		 16.49 9.96 188.55
On 2025-05-08		 178.77
On 2025-05-09		 -5.19 177.02
20D 188.62
On 2025-05-12		 151.30
On 2025-04-21		 23.41 14.75 188.55
On 2025-05-08		 178.77
On 2025-05-09		 -5.19 168.60
WTD 188.62
On 2025-05-12		 180.48
On 2025-05-12		 2.95 1.65 188.62
On 2025-05-12		 181.52
On 2025-05-14		 -3.76 182.80
MTD 188.62
On 2025-05-12		 163.71
On 2025-05-01		 16.49 9.96 188.55
On 2025-05-08		 178.77
On 2025-05-09		 -5.19 177.02
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

182.12 -0.34 -0.19 265,082